PhenixFIN Corporation (PFX)
NASDAQ: PFX · Real-Time Price · USD
41.64
-1.86 (-4.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -4.27% | 395 |
| Dec 4, 2025 | 43.45 | 43.50 | 43.45 | 43.50 | 43.50 | 1.16% | 485 |
| Dec 3, 2025 | 42.88 | 43.00 | 42.88 | 43.00 | 43.00 | -0.93% | 468 |
| Dec 2, 2025 | 41.00 | 43.41 | 41.00 | 43.41 | 43.41 | 1.53% | 437 |
| Dec 1, 2025 | 42.70 | 42.75 | 42.70 | 42.75 | 42.75 | 0.73% | 2,055 |
| Nov 26, 2025 | 41.00 | 42.44 | 41.00 | 42.44 | 42.44 | -0.73% | 1,016 |
| Nov 25, 2025 | 42.03 | 42.75 | 42.03 | 42.75 | 42.75 | -0.58% | 513 |
| Nov 21, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 0.88% | 1,320 |
| Nov 19, 2025 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0.29% | 196 |
| Nov 18, 2025 | 42.49 | 42.50 | 42.49 | 42.50 | 42.50 | 1.47% | 665 |
| Nov 17, 2025 | 42.00 | 42.00 | 41.65 | 41.89 | 41.89 | -1.20% | 2,021 |
| Nov 13, 2025 | 43.00 | 43.00 | 42.39 | 42.39 | 42.39 | -2.52% | 603 |
| Nov 7, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 2.45% | 333 |
| Nov 6, 2025 | 42.88 | 43.49 | 42.45 | 42.45 | 42.45 | 0.47% | 2,252 |
| Nov 5, 2025 | 42.55 | 43.50 | 42.25 | 42.25 | 42.25 | -2.14% | 2,611 |
| Nov 4, 2025 | 42.12 | 43.18 | 42.12 | 43.18 | 43.18 | 1.73% | 790 |
| Nov 3, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -2.62% | 765 |
| Oct 30, 2025 | 43.09 | 43.58 | 43.09 | 43.58 | 43.58 | 1.35% | 255 |
| Oct 29, 2025 | 43.00 | 43.48 | 43.00 | 43.00 | 43.00 | - | 1,705 |
| Oct 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.23% | 1,017 |
| Oct 27, 2025 | 43.87 | 43.87 | 41.80 | 42.90 | 42.90 | -2.72% | 11,589 |
| Oct 24, 2025 | 44.62 | 44.62 | 44.01 | 44.10 | 44.10 | -2.68% | 2,035 |
| Oct 23, 2025 | 45.34 | 45.38 | 45.00 | 45.32 | 45.32 | 0.70% | 1,744 |
| Oct 21, 2025 | 44.75 | 45.10 | 44.42 | 45.00 | 45.00 | - | 3,059 |
| Oct 20, 2025 | 46.98 | 46.98 | 45.00 | 45.00 | 45.00 | -2.30% | 2,317 |
| Oct 17, 2025 | 45.26 | 46.06 | 44.98 | 46.06 | 46.06 | 1.23% | 12,182 |
| Oct 16, 2025 | 45.45 | 46.19 | 45.45 | 45.50 | 45.50 | -1.72% | 1,084 |
| Oct 15, 2025 | 46.05 | 46.30 | 45.45 | 46.30 | 46.30 | -3.43% | 790 |
| Oct 13, 2025 | 45.95 | 47.94 | 45.94 | 47.94 | 47.94 | 2.88% | 1,293 |
| Oct 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | 334 |
| Oct 8, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | -0.47% | 1,853 |
| Oct 6, 2025 | 47.26 | 47.63 | 47.26 | 47.63 | 47.63 | -0.32% | 354 |
| Oct 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.10% | 368 |
| Oct 2, 2025 | 47.96 | 48.45 | 47.26 | 47.26 | 47.26 | -0.77% | 4,160 |
| Oct 1, 2025 | 47.20 | 47.63 | 47.20 | 47.63 | 47.63 | - | 1,321 |
| Sep 30, 2025 | 47.40 | 47.63 | 47.40 | 47.63 | 47.63 | 0.69% | 567 |
| Sep 29, 2025 | 47.66 | 47.66 | 47.07 | 47.30 | 47.30 | -1.88% | 1,464 |
| Sep 26, 2025 | 47.85 | 48.21 | 47.85 | 48.21 | 48.21 | 0.22% | 721 |
| Sep 25, 2025 | 48.18 | 48.18 | 48.10 | 48.10 | 48.10 | 0.50% | 473 |
| Sep 24, 2025 | 47.81 | 47.86 | 47.76 | 47.86 | 47.86 | 0.23% | 1,160 |
| Sep 23, 2025 | 47.70 | 48.10 | 47.70 | 47.75 | 47.75 | -0.58% | 1,470 |
| Sep 22, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.35% | 436 |
| Sep 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.14% | 322 |
| Sep 16, 2025 | 48.22 | 48.22 | 48.13 | 48.13 | 48.13 | 0.38% | 610 |
| Sep 9, 2025 | 48.11 | 48.54 | 47.95 | 47.95 | 47.95 | -0.35% | 1,640 |
| Sep 8, 2025 | 48.14 | 48.15 | 48.12 | 48.12 | 48.12 | -1.66% | 854 |
| Sep 5, 2025 | 48.15 | 48.93 | 48.15 | 48.93 | 48.93 | 1.40% | 896 |
| Sep 4, 2025 | 48.50 | 49.00 | 48.09 | 48.25 | 48.25 | 0.57% | 2,417 |
| Sep 3, 2025 | 47.84 | 47.98 | 47.84 | 47.98 | 47.98 | -1.07% | 1,623 |
| Sep 2, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.16% | 425 |
| Aug 29, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.53% | 640 |
| Aug 28, 2025 | 48.50 | 48.50 | 48.33 | 48.33 | 48.33 | -1.38% | 1,476 |
| Aug 25, 2025 | 49.12 | 49.12 | 48.50 | 49.00 | 49.00 | -1.01% | 612 |
| Aug 22, 2025 | 48.50 | 49.54 | 48.50 | 49.50 | 49.50 | 0.52% | 710 |
| Aug 20, 2025 | 49.27 | 49.98 | 48.89 | 49.25 | 49.25 | -0.57% | 2,078 |
| Aug 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.01% | 388 |
| Aug 18, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.45% | 236 |
| Aug 15, 2025 | 49.57 | 50.00 | 48.80 | 49.25 | 49.25 | -0.25% | 3,016 |
| Aug 14, 2025 | 49.25 | 49.38 | 49.15 | 49.38 | 49.37 | 0.49% | 1,516 |
| Aug 8, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.37% | 319 |
| Aug 6, 2025 | 49.56 | 49.56 | 49.25 | 49.31 | 49.31 | -2.06% | 768 |
| Aug 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.15% | 568 |
| Aug 1, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.87% | 523 |
| Jul 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.06% | 361 |
| Jul 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 625 |
| Jul 29, 2025 | 49.65 | 50.50 | 49.38 | 49.38 | 49.38 | -0.54% | 505 |
| Jul 25, 2025 | 49.50 | 49.65 | 49.50 | 49.65 | 49.65 | 0.79% | 401 |
| Jul 23, 2025 | 49.25 | 49.26 | 49.25 | 49.26 | 49.26 | -0.17% | 1,008 |
| Jul 22, 2025 | 49.25 | 49.34 | 49.25 | 49.34 | 49.34 | 0.19% | 614 |
| Jul 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.48% | 473 |
| Jul 17, 2025 | 50.29 | 50.29 | 49.94 | 49.99 | 49.99 | 0.33% | 1,450 |
| Jul 16, 2025 | 49.25 | 49.83 | 49.25 | 49.83 | 49.83 | 0.08% | 654 |
| Jul 15, 2025 | 50.27 | 50.27 | 49.79 | 49.79 | 49.79 | 1.81% | 2,038 |
| Jul 14, 2025 | 50.49 | 53.59 | 48.90 | 48.90 | 48.90 | -1.53% | 4,388 |
| Jul 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.66% | 211 |
| Jul 10, 2025 | 50.02 | 50.02 | 49.81 | 49.99 | 49.99 | 1.15% | 5,518 |
| Jul 9, 2025 | 49.42 | 49.42 | 49.01 | 49.42 | 49.42 | 0.09% | 1,098 |
| Jul 8, 2025 | 49.00 | 49.43 | 49.00 | 49.38 | 49.38 | -1.55% | 1,969 |
| Jul 2, 2025 | 50.25 | 50.25 | 50.15 | 50.15 | 50.15 | -0.99% | 915 |
| Jun 30, 2025 | 50.41 | 50.65 | 50.41 | 50.65 | 50.65 | 1.30% | 688 |
| Jun 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.98% | 1,213 |
| Jun 25, 2025 | 48.33 | 50.50 | 48.33 | 50.50 | 50.50 | 3.19% | 2,510 |
| Jun 24, 2025 | 50.70 | 51.50 | 48.93 | 48.93 | 48.93 | -1.68% | 3,741 |
| Jun 18, 2025 | 49.15 | 49.77 | 49.15 | 49.77 | 49.77 | -0.38% | 797 |
| Jun 17, 2025 | 48.65 | 50.01 | 48.65 | 49.96 | 49.96 | 4.26% | 17,068 |
| Jun 16, 2025 | 47.83 | 47.92 | 47.08 | 47.92 | 47.92 | -0.17% | 1,094 |
| Jun 11, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 1.03% | 481 |
| Jun 10, 2025 | 51.69 | 51.69 | 47.51 | 47.51 | 47.51 | -2.30% | 3,540 |